Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 123.95 | 124.09 | 122.37 | 123.05 | 1,496,876 | -0.45(-0.37%) |
Sep 29, 2016 | 124.44 | 126.12 | 123.26 | 123.50 | 1,278,012 | -0.66(-0.53%) |
Sep 28, 2016 | 124.62 | 124.97 | 123.49 | 124.16 | 486,771 | -0.19(-0.15%) |
Sep 27, 2016 | 122.85 | 124.53 | 122.60 | 124.35 | 935,388 | +1.28(+1.04%) |
Sep 26, 2016 | 123.42 | 123.42 | 122.72 | 123.07 | 760,752 | -0.62(-0.50%) |
Sep 23, 2016 | 122.23 | 124.18 | 122.15 | 123.69 | 1,233,613 | -0.94(-0.76%) |
Sep 22, 2016 | 125.24 | 125.55 | 123.64 | 124.63 | 782,614 | -0.53(-0.42%) |
Sep 21, 2016 | 124.19 | 125.52 | 123.39 | 125.16 | 1,313,717 | +0.94(+0.75%) |
Sep 20, 2016 | 124.86 | 125.35 | 123.75 | 124.23 | 1,088,337 | -0.30(-0.24%) |
Sep 19, 2016 | 124.83 | 125.47 | 124.27 | 124.53 | 1,156,844 | -0.09(-0.08%) |
Sep 16, 2016 | 121.74 | 125.37 | 120.86 | 124.62 | 2,904,083 | +3.16(+2.60%) |
Sep 15, 2016 | 118.99 | 121.61 | 118.89 | 121.46 | 1,285,132 | +2.26(+1.89%) |
Sep 14, 2016 | 120.20 | 120.72 | 118.95 | 119.20 | 1,192,263 | -1.22(-1.01%) |
Sep 13, 2016 | 121.58 | 121.58 | 119.86 | 120.42 | 1,291,982 | -1.39(-1.14%) |
Sep 12, 2016 | 120.81 | 122.56 | 119.99 | 121.81 | 1,297,209 | +0.53(+0.44%) |
Sep 09, 2016 | 119.97 | 121.89 | 119.97 | 121.28 | 1,932,381 | +0.74(+0.61%) |
Sep 08, 2016 | 119.46 | 120.76 | 119.13 | 120.55 | 1,118,544 | +0.88(+0.73%) |
Sep 07, 2016 | 119.95 | 120.95 | 119.49 | 119.67 | 1,007,936 | -0.79(-0.66%) |
Sep 06, 2016 | 120.48 | 120.89 | 120.07 | 120.46 | 836,601 | -0.57(-0.47%) |
Sep 02, 2016 | 120.89 | 121.03 | 121.03 | 121.03 | 555,714 | +0.51(+0.42%) |
Sep 01, 2016 | 121.40 | 121.79 | 120.05 | 120.52 | 742,922 | -0.59(-0.48%) |
Aug 31, 2016 | 121.09 | 121.58 | 120.19 | 121.10 | 761,146 | +0.04(+0.03%) |
Aug 30, 2016 | 121.32 | 121.83 | 120.78 | 121.06 | 788,557 | -0.26(-0.21%) |
Aug 29, 2016 | 120.50 | 122.01 | 120.43 | 121.32 | 546,137 | +0.79(+0.66%) |
Aug 26, 2016 | 122.37 | 123.20 | 119.44 | 120.53 | 1,784,152 | -1.66(-1.36%) |
Aug 25, 2016 | 123.33 | 124.23 | 121.77 | 122.19 | 887,803 | -1.85(-1.49%) |
Aug 24, 2016 | 125.52 | 126.47 | 123.78 | 124.04 | 849,064 | -1.54(-1.23%) |
Aug 23, 2016 | 126.31 | 126.98 | 125.39 | 125.58 | 948,363 | -0.33(-0.26%) |
Aug 22, 2016 | 125.58 | 126.03 | 125.32 | 125.91 | 699,079 | +0.33(+0.26%) |
Aug 19, 2016 | 124.82 | 125.90 | 124.48 | 125.58 | 1,141,631 | +0.36(+0.29%) |
Aug 18, 2016 | 124.67 | 126.44 | 124.67 | 125.22 | 1,529,283 | +0.30(+0.24%) |
Aug 17, 2016 | 124.09 | 125.42 | 123.96 | 124.92 | 1,345,284 | +0.44(+0.36%) |
Aug 16, 2016 | 124.85 | 125.35 | 123.50 | 124.47 | 1,457,404 | -0.75(-0.60%) |
Aug 15, 2016 | 125.28 | 125.95 | 123.27 | 125.23 | 1,930,108 | -0.64(-0.51%) |
Aug 12, 2016 | 119.78 | 126.12 | 118.54 | 125.87 | 3,928,903 | +6.32(+5.28%) |
Aug 11, 2016 | 121.04 | 122.07 | 119.41 | 119.55 | 1,207,901 | -0.93(-0.77%) |
Aug 10, 2016 | 119.91 | 120.78 | 118.98 | 120.48 | 940,682 | +0.41(+0.34%) |
Aug 09, 2016 | 121.52 | 122.31 | 119.90 | 120.07 | 1,479,389 | -1.15(-0.95%) |
Aug 08, 2016 | 120.99 | 121.82 | 119.66 | 121.22 | 1,052,326 | -0.10(-0.08%) |
Aug 05, 2016 | 121.87 | 124.13 | 120.49 | 121.33 | 1,593,051 | +0.21(+0.17%) |
Aug 04, 2016 | 117.72 | 121.69 | 117.65 | 121.12 | 2,421,842 | +3.47(+2.95%) |
Aug 03, 2016 | 117.26 | 118.62 | 116.81 | 117.65 | 1,814,718 | +0.44(+0.38%) |
Aug 02, 2016 | 119.53 | 120.57 | 116.64 | 117.20 | 1,856,853 | -2.51(-2.10%) |
Aug 01, 2016 | 121.56 | 122.85 | 118.99 | 119.71 | 2,018,174 | -2.05(-1.68%) |
Jul 29, 2016 | 121.52 | 123.45 | 120.19 | 121.76 | 5,773,164 | -6.64(-5.17%) |
Jul 28, 2016 | 130.05 | 131.03 | 128.35 | 128.40 | 2,112,473 | -2.02(-1.55%) |
Jul 27, 2016 | 131.66 | 131.66 | 129.50 | 130.42 | 2,398,846 | -1.78(-1.34%) |
Jul 26, 2016 | 131.89 | 134.68 | 130.53 | 132.20 | 2,540,408 | -0.19(-0.14%) |
Jul 25, 2016 | 137.85 | 137.85 | 132.04 | 132.38 | 3,707,059 | -5.47(-3.97%) |
Jul 22, 2016 | 133.75 | 138.55 | 131.94 | 137.85 | 4,198,991 | +5.36(+4.05%) |
Jul 21, 2016 | 124.56 | 140.68 | 124.44 | 132.49 | 5,642,287 | +6.81(+5.42%) |
Jul 20, 2016 | 123.71 | 125.81 | 123.68 | 125.68 | 2,062,513 | +2.65(+2.16%) |
Jul 19, 2016 | 125.65 | 126.38 | 121.93 | 123.03 | 3,371,148 | -2.67(-2.13%) |
Jul 18, 2016 | 125.29 | 126.24 | 124.08 | 125.70 | 1,943,280 | +1.38(+1.11%) |
Jul 15, 2016 | 123.19 | 126.03 | 122.78 | 124.32 | 2,644,095 | +1.57(+1.28%) |
Jul 14, 2016 | 123.40 | 123.68 | 122.48 | 122.75 | 1,861,590 | -0.17(-0.14%) |
Jul 13, 2016 | 122.41 | 123.07 | 121.73 | 122.92 | 1,188,970 | +1.12(+0.92%) |
Jul 12, 2016 | 120.97 | 121.96 | 120.86 | 121.80 | 1,407,378 | +0.59(+0.49%) |
Jul 11, 2016 | 122.27 | 122.62 | 120.91 | 121.21 | 1,465,716 | -1.16(-0.95%) |
Jul 08, 2016 | 120.67 | 122.65 | 119.91 | 122.37 | 2,357,941 | +2.45(+2.05%) |
Jul 07, 2016 | 121.63 | 122.06 | 119.61 | 119.91 | 2,205,796 | -1.23(-1.01%) |
Jul 06, 2016 | 119.52 | 122.05 | 118.34 | 121.14 | 1,678,561 | +1.46(+1.22%) |
Jul 05, 2016 | 121.23 | 121.61 | 118.78 | 119.68 | 1,237,787 | -1.44(-1.18%) |
Jul 01, 2016 | 121.17 | 121.11 | 121.11 | 121.11 | 1,957,868 | +0.26(+0.22%) |
Jun 30, 2016 | 121.05 | 121.05 | 119.63 | 120.85 | 1,956,118 | -0.79(-0.65%) |
Jun 29, 2016 | 118.84 | 121.98 | 118.54 | 121.64 | 1,458,722 | +3.42(+2.89%) |
Jun 28, 2016 | 117.12 | 118.43 | 116.02 | 118.22 | 1,706,091 | +2.95(+2.56%) |
Jun 27, 2016 | 119.63 | 119.72 | 115.07 | 115.28 | 2,208,075 | -5.31(-4.40%) |
Jun 24, 2016 | 119.70 | 121.07 | 119.14 | 120.58 | 3,499,772 | -1.93(-1.57%) |
Jun 23, 2016 | 121.80 | 122.73 | 121.27 | 122.51 | 1,512,348 | +1.75(+1.45%) |
Jun 22, 2016 | 120.96 | 122.14 | 120.22 | 120.76 | 1,707,409 | +0.10(+0.09%) |
Jun 21, 2016 | 120.72 | 121.09 | 119.67 | 120.66 | 1,140,717 | -0.05(-0.04%) |
Jun 20, 2016 | 120.72 | 122.16 | 119.91 | 120.70 | 2,687,066 | -1.57(-1.28%) |
Jun 17, 2016 | 121.80 | 122.75 | 120.86 | 122.27 | 1,649,285 | +0.77(+0.63%) |
Jun 16, 2016 | 119.26 | 121.82 | 117.55 | 121.51 | 1,975,560 | +2.01(+1.68%) |
Jun 15, 2016 | 120.41 | 121.07 | 119.04 | 119.50 | 1,062,867 | -0.77(-0.64%) |
Jun 14, 2016 | 119.25 | 120.43 | 118.69 | 120.26 | 1,045,608 | +0.82(+0.69%) |
Jun 13, 2016 | 120.21 | 121.72 | 119.19 | 119.44 | 1,390,130 | -1.49(-1.23%) |
Jun 10, 2016 | 121.39 | 122.02 | 120.44 | 120.93 | 1,170,310 | -1.11(-0.91%) |
Jun 09, 2016 | 123.20 | 124.42 | 121.56 | 122.04 | 1,105,925 | -1.81(-1.46%) |
Jun 08, 2016 | 121.63 | 124.07 | 121.27 | 123.85 | 1,316,910 | +2.18(+1.79%) |
Jun 07, 2016 | 121.95 | 123.22 | 121.49 | 121.67 | 1,260,087 | -0.73(-0.59%) |
Jun 06, 2016 | 122.51 | 123.92 | 121.30 | 122.39 | 908,319 | -0.07(-0.05%) |
Jun 03, 2016 | 121.77 | 123.01 | 121.71 | 122.46 | 1,310,817 | +0.12(+0.10%) |
Jun 02, 2016 | 120.63 | 122.59 | 120.59 | 122.34 | 1,580,397 | +1.75(+1.45%) |
Jun 01, 2016 | 120.96 | 121.22 | 119.23 | 120.59 | 1,740,177 | -0.37(-0.30%) |
May 31, 2016 | 121.80 | 122.02 | 120.34 | 120.96 | 2,394,518 | -0.67(-0.55%) |
May 27, 2016 | 121.72 | 121.63 | 121.63 | 121.63 | 1,038,032 | -0.05(-0.04%) |
May 26, 2016 | 122.41 | 123.27 | 121.39 | 121.68 | 988,257 | -0.41(-0.33%) |
May 25, 2016 | 119.09 | 122.62 | 118.17 | 122.08 | 3,659,197 | +4.24(+3.60%) |
May 24, 2016 | 119.81 | 120.86 | 117.57 | 117.84 | 4,786,344 | -1.27(-1.06%) |
May 23, 2016 | 121.30 | 121.33 | 118.03 | 119.11 | 4,478,403 | -4.84(-3.91%) |
May 20, 2016 | 122.48 | 123.98 | 122.27 | 123.95 | 2,093,536 | +2.10(+1.72%) |
May 19, 2016 | 121.42 | 122.81 | 120.10 | 121.86 | 724,919 | -0.40(-0.32%) |
May 18, 2016 | 123.05 | 123.36 | 121.05 | 122.25 | 808,374 | -0.91(-0.74%) |
May 17, 2016 | 122.44 | 123.26 | 120.89 | 123.16 | 1,722,486 | +0.41(+0.33%) |
May 16, 2016 | 121.15 | 123.61 | 120.72 | 122.75 | 967,327 | +1.56(+1.29%) |
May 13, 2016 | 121.21 | 122.06 | 119.03 | 121.20 | 1,704,242 | +0.28(+0.23%) |
May 12, 2016 | 123.25 | 123.25 | 120.17 | 120.91 | 1,902,819 | -2.31(-1.88%) |
May 11, 2016 | 125.66 | 126.28 | 122.83 | 123.23 | 1,555,184 | -2.40(-1.91%) |
May 10, 2016 | 124.25 | 126.09 | 123.97 | 125.62 | 795,956 | +1.58(+1.27%) |
May 09, 2016 | 123.41 | 125.43 | 122.99 | 124.05 | 1,340,145 | +0.50(+0.41%) |
May 06, 2016 | 129.35 | 129.35 | 121.85 | 123.55 | 2,727,836 | -3.85(-3.02%) |
May 05, 2016 | 127.47 | 128.73 | 126.97 | 127.40 | 863,145 | -0.35(-0.27%) |
May 04, 2016 | 129.30 | 130.05 | 127.19 | 127.75 | 1,099,878 | -2.30(-1.77%) |
May 03, 2016 | 130.22 | 131.32 | 129.06 | 130.05 | 750,002 | -0.51(-0.39%) |
May 02, 2016 | 131.47 | 131.99 | 129.85 | 130.56 | 692,293 | -0.25(-0.19%) |
Apr 29, 2016 | 131.19 | 131.39 | 129.61 | 130.81 | 715,285 | -1.32(-1.00%) |
Apr 28, 2016 | 130.61 | 133.13 | 130.34 | 132.13 | 599,422 | +0.63(+0.48%) |
Apr 27, 2016 | 132.72 | 133.13 | 130.01 | 131.50 | 1,032,599 | -1.33(-1.00%) |
Apr 26, 2016 | 132.30 | 133.27 | 131.53 | 132.83 | 1,501,592 | +0.41(+0.31%) |
Apr 25, 2016 | 133.60 | 133.86 | 132.41 | 132.42 | 834,861 | -1.48(-1.11%) |
Apr 22, 2016 | 132.73 | 134.18 | 132.22 | 133.91 | 607,214 | +1.40(+1.05%) |
Apr 21, 2016 | 133.46 | 134.85 | 131.93 | 132.51 | 792,044 | -0.88(-0.66%) |
Apr 20, 2016 | 132.01 | 134.93 | 131.29 | 133.39 | 1,249,267 | +1.32(+1.00%) |
Apr 19, 2016 | 130.48 | 132.14 | 129.83 | 132.06 | 1,517,682 | +2.60(+2.01%) |
Apr 18, 2016 | 128.39 | 129.90 | 128.34 | 129.47 | 1,007,381 | +0.44(+0.34%) |
Apr 15, 2016 | 128.10 | 129.97 | 127.31 | 129.02 | 1,686,470 | +1.56(+1.22%) |
Apr 14, 2016 | 129.44 | 129.63 | 127.42 | 127.47 | 1,022,473 | -1.89(-1.46%) |
Apr 13, 2016 | 128.64 | 132.07 | 128.00 | 129.35 | 1,631,345 | +1.15(+0.90%) |
Apr 12, 2016 | 124.61 | 128.70 | 124.59 | 128.20 | 1,588,539 | +3.52(+2.82%) |
Apr 11, 2016 | 123.10 | 125.29 | 123.05 | 124.68 | 1,973,119 | +1.55(+1.26%) |
Apr 08, 2016 | 125.20 | 125.81 | 122.22 | 123.13 | 2,506,878 | -1.37(-1.10%) |
Apr 07, 2016 | 125.71 | 127.90 | 123.70 | 124.50 | 2,087,888 | -3.15(-2.47%) |
Apr 06, 2016 | 127.63 | 128.57 | 125.07 | 127.66 | 2,652,925 | -0.27(-0.21%) |
Apr 05, 2016 | 133.10 | 133.33 | 127.91 | 127.93 | 2,881,166 | -5.42(-4.06%) |
Apr 04, 2016 | 129.35 | 133.75 | 128.76 | 133.35 | 2,863,394 | +3.84(+2.97%) |
Apr 01, 2016 | 129.09 | 129.95 | 127.60 | 129.50 | 1,909,138 | -0.08(-0.06%) |
Mar 31, 2016 | 129.92 | 130.69 | 128.58 | 129.58 | 1,351,923 | -0.21(-0.16%) |
Mar 30, 2016 | 130.80 | 132.39 | 129.69 | 129.79 | 1,257,165 | -0.58(-0.44%) |
Mar 29, 2016 | 129.68 | 130.98 | 129.42 | 130.36 | 1,255,259 | +0.43(+0.33%) |
Mar 28, 2016 | 130.54 | 130.94 | 129.52 | 129.93 | 526,575 | -0.32(-0.25%) |
Mar 24, 2016 | 129.44 | 130.25 | 130.25 | 130.25 | 489,943 | +0.08(+0.06%) |
Mar 23, 2016 | 131.48 | 132.12 | 129.81 | 130.18 | 649,874 | -1.02(-0.78%) |
Mar 22, 2016 | 130.09 | 131.98 | 129.27 | 131.19 | 660,300 | +0.75(+0.58%) |
Mar 21, 2016 | 131.28 | 132.14 | 129.86 | 130.44 | 571,910 | -1.30(-0.99%) |
Mar 18, 2016 | 130.32 | 133.33 | 129.88 | 131.74 | 1,243,541 | +1.63(+1.26%) |
Mar 17, 2016 | 133.98 | 134.02 | 129.04 | 130.11 | 1,361,343 | -3.92(-2.92%) |
Mar 16, 2016 | 135.03 | 136.16 | 132.12 | 134.03 | 738,978 | -1.36(-1.00%) |
Mar 15, 2016 | 136.13 | 137.02 | 135.35 | 135.39 | 1,470,482 | -1.78(-1.29%) |
Mar 14, 2016 | 135.61 | 137.62 | 135.61 | 137.16 | 1,069,121 | +0.61(+0.45%) |
Mar 11, 2016 | 134.50 | 136.72 | 134.24 | 136.55 | 1,079,956 | +2.35(+1.75%) |
Mar 10, 2016 | 132.19 | 134.88 | 131.75 | 134.20 | 1,298,326 | +1.93(+1.46%) |
Mar 09, 2016 | 133.02 | 134.07 | 131.16 | 132.27 | 1,418,207 | +0.20(+0.15%) |
Mar 08, 2016 | 131.73 | 133.10 | 131.25 | 132.07 | 990,486 | -0.52(-0.39%) |
Mar 07, 2016 | 130.26 | 133.12 | 130.25 | 132.59 | 1,032,345 | +1.44(+1.10%) |
Mar 04, 2016 | 131.77 | 132.62 | 130.03 | 131.15 | 1,325,445 | -1.41(-1.06%) |
Mar 03, 2016 | 132.04 | 133.34 | 130.92 | 132.56 | 932,420 | -0.07(-0.05%) |
Mar 02, 2016 | 130.31 | 132.95 | 129.85 | 132.62 | 1,010,763 | +1.86(+1.42%) |
Mar 01, 2016 | 132.75 | 133.06 | 129.76 | 130.76 | 1,667,944 | -1.02(-0.77%) |
Feb 29, 2016 | 132.57 | 134.67 | 131.75 | 131.78 | 1,311,816 | -1.55(-1.16%) |
Feb 26, 2016 | 132.32 | 135.20 | 132.15 | 133.33 | 1,200,097 | +0.88(+0.66%) |
Feb 25, 2016 | 129.96 | 132.60 | 129.41 | 132.45 | 962,574 | +2.91(+2.24%) |
Feb 24, 2016 | 129.78 | 130.05 | 127.86 | 129.54 | 675,233 | -0.57(-0.44%) |
Feb 23, 2016 | 128.08 | 130.27 | 128.08 | 130.11 | 1,012,419 | +1.40(+1.09%) |
Feb 22, 2016 | 127.75 | 130.37 | 127.71 | 128.71 | 1,329,418 | +2.28(+1.81%) |
Feb 19, 2016 | 129.32 | 129.32 | 126.12 | 126.43 | 1,159,251 | -1.61(-1.26%) |
Feb 18, 2016 | 128.00 | 129.49 | 127.43 | 128.04 | 1,070,813 | -0.19(-0.15%) |
Feb 17, 2016 | 127.11 | 128.63 | 125.55 | 128.23 | 1,023,679 | +1.58(+1.25%) |
Feb 16, 2016 | 124.39 | 126.83 | 123.32 | 126.66 | 902,030 | +3.66(+2.98%) |
Feb 12, 2016 | 121.51 | 122.99 | 122.99 | 122.99 | 726,332 | +2.17(+1.80%) |
Feb 11, 2016 | 120.78 | 122.97 | 120.75 | 120.82 | 1,223,863 | -1.42(-1.16%) |
Feb 10, 2016 | 121.42 | 123.72 | 120.82 | 122.24 | 870,804 | +1.25(+1.03%) |
Feb 09, 2016 | 117.51 | 121.87 | 116.61 | 120.99 | 1,228,225 | +3.04(+2.58%) |
Feb 08, 2016 | 124.71 | 124.89 | 117.16 | 117.95 | 2,927,780 | -7.64(-6.08%) |
Feb 05, 2016 | 126.16 | 127.53 | 124.31 | 125.59 | 1,660,302 | -1.62(-1.28%) |
Feb 04, 2016 | 123.28 | 127.40 | 123.28 | 127.21 | 2,279,285 | +2.14(+1.71%) |
Feb 03, 2016 | 124.64 | 125.59 | 123.37 | 125.07 | 2,204,781 | +0.57(+0.45%) |
Feb 02, 2016 | 125.73 | 125.73 | 123.64 | 124.50 | 1,195,037 | -1.26(-1.00%) |
Feb 01, 2016 | 125.86 | 127.51 | 125.13 | 125.76 | 1,831,939 | -0.35(-0.28%) |
Jan 29, 2016 | 122.92 | 126.11 | 122.78 | 126.11 | 1,763,767 | +3.56(+2.90%) |
Jan 28, 2016 | 124.68 | 125.73 | 121.87 | 122.55 | 1,225,301 | -1.52(-1.23%) |
Jan 27, 2016 | 127.82 | 127.82 | 122.60 | 124.07 | 2,856,282 | -3.76(-2.94%) |
Jan 26, 2016 | 129.41 | 129.74 | 126.80 | 127.83 | 1,219,416 | -0.41(-0.32%) |
Jan 25, 2016 | 130.51 | 131.07 | 128.06 | 128.23 | 1,763,144 | -1.94(-1.49%) |
Jan 22, 2016 | 130.17 | 133.27 | 128.79 | 130.17 | 2,484,925 | -2.10(-1.59%) |
Jan 21, 2016 | 131.56 | 134.63 | 131.32 | 132.27 | 1,955,816 | +0.85(+0.65%) |
Jan 20, 2016 | 130.88 | 132.36 | 127.55 | 131.42 | 2,021,973 | -0.65(-0.49%) |
Jan 19, 2016 | 128.64 | 133.50 | 128.62 | 132.07 | 1,953,148 | +3.48(+2.71%) |
Jan 15, 2016 | 129.08 | 128.59 | 128.59 | 128.59 | 1,820,174 | -2.35(-1.80%) |
Jan 14, 2016 | 127.39 | 131.37 | 127.39 | 130.94 | 2,092,782 | +3.27(+2.56%) |
Jan 13, 2016 | 131.42 | 132.27 | 127.34 | 127.67 | 1,770,354 | -3.61(-2.75%) |
Jan 12, 2016 | 127.82 | 131.65 | 127.45 | 131.28 | 1,919,022 | +4.11(+3.23%) |
Jan 11, 2016 | 131.14 | 131.54 | 127.17 | 127.17 | 2,225,221 | -3.79(-2.89%) |
Jan 08, 2016 | 134.04 | 134.16 | 130.81 | 130.96 | 1,552,499 | -2.48(-1.86%) |
Jan 07, 2016 | 133.09 | 134.94 | 132.37 | 133.44 | 1,885,374 | -1.57(-1.16%) |
Jan 06, 2016 | 135.41 | 136.75 | 134.75 | 135.01 | 1,250,361 | -1.05(-0.77%) |
Jan 05, 2016 | 138.28 | 139.83 | 135.66 | 136.06 | 1,605,026 | -2.28(-1.64%) |
Jan 04, 2016 | 136.59 | 138.63 | 136.01 | 138.33 | 1,548,490 | +0.21(+0.15%) |
Dec 31, 2015 | 138.22 | 138.12 | 138.12 | 138.12 | 950,080 | -0.49(-0.35%) |
Dec 30, 2015 | 139.91 | 139.94 | 138.58 | 138.62 | 615,715 | -1.43(-1.02%) |
Dec 29, 2015 | 138.72 | 140.22 | 138.32 | 140.05 | 761,173 | +1.23(+0.88%) |
Dec 28, 2015 | 137.89 | 139.06 | 137.89 | 138.82 | 579,937 | +0.57(+0.42%) |
Dec 24, 2015 | 138.45 | 138.25 | 138.25 | 138.25 | 759,703 | -0.38(-0.27%) |
Dec 23, 2015 | 137.73 | 138.89 | 137.22 | 138.62 | 926,935 | +1.14(+0.83%) |
Dec 22, 2015 | 137.16 | 137.82 | 135.59 | 137.48 | 1,216,739 | +1.11(+0.82%) |
Dec 21, 2015 | 136.25 | 138.39 | 135.46 | 136.37 | 1,660,931 | +0.47(+0.35%) |
Dec 18, 2015 | 134.88 | 136.47 | 134.64 | 135.90 | 3,123,375 | +0.91(+0.68%) |
Dec 17, 2015 | 133.28 | 135.93 | 133.13 | 134.98 | 2,194,954 | +1.71(+1.28%) |
Dec 16, 2015 | 133.64 | 134.46 | 130.61 | 133.27 | 1,616,426 | +0.52(+0.39%) |
Dec 15, 2015 | 133.96 | 134.92 | 131.55 | 132.75 | 1,751,418 | -0.05(-0.04%) |
Dec 14, 2015 | 132.83 | 133.69 | 131.47 | 132.80 | 1,564,423 | +0.58(+0.44%) |
Dec 11, 2015 | 129.89 | 133.98 | 129.89 | 132.22 | 1,274,901 | +0.80(+0.61%) |
Dec 10, 2015 | 129.43 | 131.94 | 128.79 | 131.42 | 989,844 | +1.99(+1.54%) |
Dec 09, 2015 | 128.60 | 130.42 | 128.60 | 129.43 | 1,029,706 | -0.17(-0.13%) |
Dec 08, 2015 | 129.32 | 130.55 | 128.84 | 129.60 | 951,005 | -0.46(-0.36%) |
Dec 07, 2015 | 132.72 | 133.00 | 129.25 | 130.06 | 993,724 | -2.49(-1.88%) |
Dec 04, 2015 | 130.52 | 133.10 | 130.11 | 132.56 | 1,476,837 | +2.99(+2.31%) |
Dec 03, 2015 | 131.67 | 132.17 | 129.26 | 129.56 | 2,692,282 | -2.34(-1.77%) |
Dec 02, 2015 | 131.48 | 134.17 | 130.85 | 131.90 | 3,051,360 | +0.14(+0.11%) |
Dec 01, 2015 | 127.69 | 132.00 | 127.48 | 131.76 | 1,982,383 | +4.35(+3.42%) |
Nov 30, 2015 | 127.66 | 128.27 | 126.75 | 127.41 | 1,347,247 | -0.30(-0.24%) |
Nov 27, 2015 | 126.92 | 128.70 | 126.48 | 127.71 | 485,124 | +1.10(+0.87%) |
Nov 25, 2015 | 127.09 | 126.61 | 126.61 | 126.61 | 961,203 | -0.12(-0.10%) |
Nov 24, 2015 | 125.60 | 126.83 | 125.33 | 126.73 | 1,383,315 | +1.03(+0.82%) |
Nov 23, 2015 | 125.23 | 127.02 | 125.15 | 125.70 | 1,220,502 | +0.94(+0.76%) |
Nov 20, 2015 | 121.34 | 125.18 | 120.91 | 124.76 | 1,966,155 | +4.10(+3.40%) |
Nov 19, 2015 | 123.18 | 124.59 | 120.29 | 120.66 | 3,017,772 | -6.90(-5.41%) |
Nov 18, 2015 | 126.18 | 127.91 | 125.45 | 127.56 | 897,201 | +1.30(+1.03%) |
Nov 17, 2015 | 125.79 | 128.56 | 125.16 | 126.26 | 1,438,868 | +0.25(+0.20%) |
Nov 16, 2015 | 124.28 | 126.58 | 124.08 | 126.00 | 1,039,897 | +1.81(+1.46%) |
Nov 13, 2015 | 124.12 | 125.78 | 123.65 | 124.19 | 1,964,691 | +0.17(+0.14%) |
Nov 12, 2015 | 123.40 | 126.08 | 123.40 | 124.02 | 1,283,965 | -0.40(-0.32%) |
Nov 11, 2015 | 126.72 | 126.83 | 124.28 | 124.42 | 1,578,084 | -2.30(-1.82%) |
Nov 10, 2015 | 125.27 | 127.00 | 125.07 | 126.72 | 1,543,485 | +1.24(+0.98%) |
Nov 09, 2015 | 124.91 | 125.98 | 124.15 | 125.48 | 1,609,948 | +0.12(+0.10%) |
Nov 06, 2015 | 124.97 | 125.71 | 121.77 | 125.36 | 1,877,670 | +0.39(+0.31%) |
Nov 05, 2015 | 122.81 | 125.15 | 122.08 | 124.97 | 1,404,920 | +2.32(+1.89%) |
Nov 04, 2015 | 124.64 | 125.30 | 122.52 | 122.65 | 2,013,904 | -1.90(-1.52%) |
Nov 03, 2015 | 126.33 | 126.69 | 123.78 | 124.55 | 1,333,732 | -1.70(-1.35%) |
Nov 02, 2015 | 127.00 | 128.05 | 125.69 | 126.25 | 1,303,346 | -0.27(-0.22%) |
Oct 30, 2015 | 128.03 | 128.76 | 126.43 | 126.52 | 1,282,394 | -1.42(-1.11%) |
Oct 29, 2015 | 128.47 | 130.12 | 127.77 | 127.95 | 1,022,769 | -0.47(-0.37%) |
Oct 28, 2015 | 129.07 | 129.69 | 123.84 | 128.42 | 1,481,435 | -0.87(-0.67%) |
Oct 27, 2015 | 125.43 | 129.87 | 125.29 | 129.29 | 2,361,995 | +3.62(+2.88%) |
Oct 26, 2015 | 125.40 | 125.90 | 124.44 | 125.66 | 1,609,882 | +0.56(+0.45%) |
Oct 23, 2015 | 122.58 | 125.64 | 122.50 | 125.11 | 2,059,182 | +2.88(+2.36%) |
Oct 22, 2015 | 128.31 | 128.76 | 120.54 | 122.23 | 4,981,311 | -6.72(-5.21%) |
Oct 21, 2015 | 134.91 | 135.11 | 120.84 | 128.95 | 3,724,830 | -5.29(-3.94%) |
Oct 20, 2015 | 133.94 | 134.66 | 133.56 | 134.24 | 673,957 | +0.29(+0.22%) |
Oct 19, 2015 | 132.40 | 134.73 | 132.15 | 133.94 | 847,991 | +1.09(+0.82%) |
Oct 16, 2015 | 132.45 | 133.33 | 131.61 | 132.85 | 1,886,522 | +1.56(+1.19%) |
Oct 15, 2015 | 129.56 | 131.33 | 126.62 | 131.29 | 2,567,443 | +1.41(+1.08%) |
Oct 14, 2015 | 131.03 | 131.77 | 128.76 | 129.88 | 951,052 | -1.18(-0.90%) |
Oct 13, 2015 | 129.92 | 132.84 | 129.48 | 131.06 | 1,460,751 | +1.17(+0.90%) |
Oct 12, 2015 | 128.84 | 130.06 | 127.83 | 129.89 | 1,001,384 | +1.18(+0.92%) |
Oct 09, 2015 | 125.77 | 128.71 | 125.60 | 128.71 | 2,436,514 | +2.58(+2.04%) |
Oct 08, 2015 | 128.25 | 128.94 | 126.14 | 126.14 | 2,283,881 | -2.83(-2.20%) |
Oct 07, 2015 | 129.31 | 129.56 | 128.07 | 128.97 | 2,789,777 | -0.08(-0.06%) |
Oct 06, 2015 | 131.66 | 131.68 | 128.24 | 129.04 | 1,625,456 | -2.81(-2.13%) |
Oct 05, 2015 | 131.68 | 132.41 | 130.71 | 131.86 | 1,149,557 | +1.05(+0.80%) |
Oct 02, 2015 | 124.57 | 130.89 | 124.57 | 130.81 | 1,690,437 | +2.97(+2.33%) |